Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zinc8 Energy Solutions Inc (CSE: ZAIR )

N/A UNCHANGED
Last Price Updated: 12:46 PM EST, Jan 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.3000 0.3200 0.2850 0.3100 658,005 +0.01(+3.33%)
Aug 30, 2022 0.2800 0.3050 0.2800 0.3000 292,076 +0.01(+1.69%)
Aug 29, 2022 0.2850 0.3050 0.2750 0.2950 492,149 -0.02(-4.84%)
Aug 26, 2022 0.3250 0.3250 0.2900 0.3100 886,651 -0.02(-4.62%)
Aug 25, 2022 0.3100 0.3650 0.3100 0.3250 2,476,527 +0.01(+3.17%)
Aug 24, 2022 0.2550 0.3300 0.2550 0.3150 5,380,239 +0.08(+31.25%)
Aug 23, 2022 0.2500 0.2500 0.2150 0.2400 909,863 -0.01(-2.04%)
Aug 22, 2022 0.2400 0.2500 0.2250 0.2450 1,557,980 +0.01(+6.52%)
Aug 19, 2022 0.2350 0.2350 0.2200 0.2300 85,760 -0.00(-2.13%)
Aug 18, 2022 0.2350 0.2450 0.2150 0.2350 817,912 +0.00(+0.00%)
Aug 17, 2022 0.2400 0.2500 0.2250 0.2350 1,458,990 -0.01(-2.08%)
Aug 16, 2022 0.2150 0.2400 0.2100 0.2400 2,963,425 +0.02(+11.63%)
Aug 15, 2022 0.2000 0.2200 0.1950 0.2150 1,854,496 +0.01(+7.50%)
Aug 12, 2022 0.2000 0.2000 0.1900 0.2000 63,750 +0.00(+0.00%)
Aug 11, 2022 0.2000 0.2100 0.2000 0.2000 198,678 -0.01(-4.76%)
Aug 10, 2022 0.2100 0.2100 0.2000 0.2100 44,214 +0.01(+2.44%)
Aug 09, 2022 0.2100 0.2100 0.2000 0.2050 62,600 +0.00(+0.00%)
Aug 08, 2022 0.2150 0.2150 0.2050 0.2050 61,220 -0.01(-2.38%)
Aug 05, 2022 0.2100 0.2100 0.2050 0.2100 127,650 +0.00(+0.00%)
Aug 04, 2022 0.2050 0.2200 0.2000 0.2100 81,684 +0.01(+2.44%)
Aug 03, 2022 0.2050 0.2050 0.1950 0.2050 15,016 +0.00(+0.00%)
Aug 02, 2022 0.2000 0.2050 0.2000 0.2050 165,500 +0.01(+7.89%)
Jul 29, 2022 0.1900 0 -0.01(-5.00%)
Jul 28, 2022 0.2000 0.2050 0.1950 0.2000 158,300 +0.00(+0.00%)
Jul 27, 2022 0.2050 0.2050 0.1950 0.2000 41,380 -0.00(-2.44%)
Jul 26, 2022 0.2000 0.2050 0.2000 0.2050 101,500 +0.00(+2.50%)
Jul 25, 2022 0.2050 0.2050 0.2000 0.2000 2,000 +0.01(+5.26%)
Jul 22, 2022 0.2000 0.2000 0.1900 0.1900 65,350 -0.01(-7.32%)
Jul 21, 2022 0.1950 0.2050 0.1950 0.2050 15,417 +0.00(+2.50%)
Jul 20, 2022 0.2000 0.2050 0.2000 0.2000 22,100 -0.00(-2.44%)
Jul 19, 2022 0.2050 0.2050 0.2000 0.2050 243,388 +0.00(+0.00%)
Jul 18, 2022 0.2000 0.2050 0.1950 0.2050 75,000 +0.00(+0.00%)
Jul 15, 2022 0.2000 0.2050 0.2000 0.2050 107,100 +0.00(+0.00%)
Jul 14, 2022 0.2000 0.2050 0.2000 0.2050 328,570 +0.00(+0.00%)
Jul 13, 2022 0.1900 0.2050 0.1900 0.2050 67,683 +0.03(+17.14%)
Jul 12, 2022 0.1950 0.2050 0.1750 0.1750 232,148 -0.03(-12.50%)
Jul 11, 2022 0.2050 0.2150 0.1900 0.2000 663,037 -0.01(-4.76%)
Jul 08, 2022 0.1500 0.2300 0.1500 0.2100 989,310 +0.06(+40.00%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 4,500 +0.01(+3.45%)
Jul 06, 2022 0.1450 0.1550 0.1450 0.1450 92,656 -0.01(-6.45%)
Jul 05, 2022 0.1550 0.1600 0.1500 0.1550 80,380 +0.00(+0.00%)
Jul 04, 2022 0.1550 0.1550 0.1550 0.1550 2,232 -0.01(-3.13%)
Jun 30, 2022 0.1600 0 +0.01(+3.23%)
Jun 29, 2022 0.1650 0.1700 0.1550 0.1550 89,994 -0.02(-8.82%)
Jun 28, 2022 0.1700 0.1700 0.1700 0.1700 39,602 +0.00(+0.00%)
Jun 27, 2022 0.1750 0.1750 0.1700 0.1700 114,426 +0.00(+0.00%)
Jun 24, 2022 0.1550 0.1700 0.1550 0.1700 146,700 +0.02(+9.68%)
Jun 23, 2022 0.1700 0.1700 0.1550 0.1550 527,730 -0.02(-13.89%)
Jun 22, 2022 0.1900 0.1950 0.1800 0.1800 92,400 +0.00(+0.00%)
Jun 21, 2022 0.1800 0.1900 0.1800 0.1800 46,481 +0.00(+0.00%)
Jun 20, 2022 0.1750 0.1850 0.1750 0.1800 14,877 -0.01(-5.26%)
Jun 17, 2022 0.1900 0.2000 0.1800 0.1900 110,892 +0.00(+0.00%)
Jun 16, 2022 0.1750 0.1950 0.1700 0.1900 180,746 +0.01(+5.56%)
Jun 15, 2022 0.1750 0.1800 0.1650 0.1800 200,700 +0.01(+5.88%)
Jun 14, 2022 0.1750 0.1850 0.1650 0.1700 206,595 +0.00(+0.00%)
Jun 13, 2022 0.1850 0.1850 0.1650 0.1700 249,164 -0.02(-10.53%)
Jun 10, 2022 0.1900 0.1950 0.1850 0.1900 190,900 +0.01(+2.70%)
Jun 09, 2022 0.1800 0.1900 0.1800 0.1850 31,435 -0.01(-2.63%)
Jun 08, 2022 0.1800 0.1900 0.1800 0.1900 128,180 +0.00(+0.00%)
Jun 07, 2022 0.1850 0.1900 0.1800 0.1900 191,230 +0.01(+2.70%)
Jun 06, 2022 0.1850 0.1900 0.1850 0.1850 59,198 -0.01(-5.13%)
Jun 03, 2022 0.2000 0.2000 0.1800 0.1950 78,870 -0.01(-2.50%)
Jun 02, 2022 0.2050 0.2050 0.2000 0.2000 85,731 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.